exSat Historical Data

XSAT Page 11
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 10.44
+0.19%
$ 40.72 million $ 46,734
Jan 26, 2025 $ 10.38
-1.70%
$ 40.48 million $ 2,138
Jan 25, 2025 $ 10.56
-3.30%
$ 41.18 million $ 10,367
Jan 24, 2025 $ 10.92
+0.74%
$ 42.59 million $ 14,338
Jan 23, 2025 $ 10.84
+9.49%
$ 42.28 million $ 25,217
Jan 22, 2025 $ 9.9
+2.48%
$ 38.61 million $ 21,112
Jan 21, 2025 $ 9.66
-8.00%
$ 37.67 million $ 22,512
Jan 20, 2025 $ 10.5
-4.37%
$ 40.95 million $ 45,362
Jan 19, 2025 $ 10.92
-11.22%
$ 42.59 million $ 34,479
Jan 18, 2025 $ 12.3
+20.12%
$ 47.97 million $ 17,102
Jan 17, 2025 $ 10.24
+9.75%
$ 39.94 million $ 62,314
Jan 16, 2025 $ 9.33
+3.78%
$ 36.39 million $ 28,918
Jan 15, 2025 $ 9
+0.56%
$ 35.1 million $ 20,963
Jan 14, 2025 $ 8.95
+0.22%
$ 34.91 million $ 38,425
Jan 13, 2025 $ 8.93
-0.56%
$ 34.83 million $ 25,115
Jan 12, 2025 $ 8.98
+0.79%
$ 35.02 million $ 10,182
Jan 11, 2025 $ 8.91
+4.45%
$ 34.75 million $ 16,940
Jan 10, 2025 $ 8.59
-13.32%
$ 33.5 million $ 44,325
Jan 9, 2025 $ 9.91
-4.44%
$ 38.65 million $ 19,626
Jan 8, 2025 $ 10.37
-6.74%
$ 40.44 million $ 25,725
Jan 7, 2025 $ 11.12
-2.54%
$ 43.37 million $ 62,852
Jan 6, 2025 $ 11.4
-4.92%
$ 44.46 million $ 95,186
Jan 5, 2025 $ 11.98
+8.61%
$ 46.72 million $ 10,554
Jan 4, 2025 $ 11.03
-1.16%
$ 43.02 million $ 18,022
Jan 3, 2025 $ 11.13
-9.51%
$ 43.41 million $ 40,916
Jan 2, 2025 $ 12.29
+1.91%
$ 47.93 million $ 22,560
Jan 1, 2025 $ 12.06
-0.08%
$ 47.03 million $ 4,228
Dec 31, 2024 $ 12.07
+0.58%
$ 47.07 million $ 14,737
Dec 30, 2024 $ 11.97
-1.32%
$ 46.68 million $ 10,293
Dec 29, 2024 $ 12.13
+5.66%
$ 47.31 million $ 4,026
Dec 28, 2024 $ 11.48
-4.89%
$ 44.77 million $ 5,750
Dec 27, 2024 $ 12.07
+4.32%
$ 47.07 million $ 17,173
Dec 26, 2024 $ 11.57
-4.30%
$ 45.12 million $ 11,246
Dec 25, 2024 $ 11.73
+2.89%
$ 45.75 million $ 30,997
Dec 24, 2024 $ 11.4
-4.04%
$ 44.46 million $ 36,933
Dec 23, 2024 $ 11.88
-13.03%
$ 46.33 million $ 67,619
Dec 22, 2024 $ 13.6
+3.50%
$ 53.04 million $ 6,306
Dec 21, 2024 $ 13.15
+1.62%
$ 51.28 million $ 11,754
Dec 20, 2024 $ 12.93
-14.99%
$ 50.43 million $ 17,614
Dec 19, 2024 $ 15.27
-10.02%
$ 59.55 million $ 55,094
Dec 18, 2024 $ 16.97
-11.29%
$ 66.18 million $ 17,480
Dec 17, 2024 $ 19.21
+8.16%
$ 74.92 million $ 60,346
Dec 16, 2024 $ 17.75
-14.83%
$ 69.22 million $ 80,483
Dec 15, 2024 $ 20.84
+9.05%
$ 81.28 million $ 16,347
Dec 14, 2024 $ 19.12
+10.39%
$ 74.57 million $ 20,799
Dec 13, 2024 $ 17.4
-13.90%
$ 67.86 million $ 25,357
Dec 12, 2024 $ 20.21
+5.37%
$ 78.82 million $ 36,382
Dec 11, 2024 $ 19.24
+3.44%
$ 75.04 million $ 40,628
Dec 10, 2024 $ 18.6
-15.72%
$ 72.54 million $ 38,683
Dec 9, 2024 $ 22.08
-5.44%
$ 86.11 million $ 33,920